$7.96 -0.02 (-0.25%) VimpelCom Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 7.96
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.25%)
Prev Close: 7.98
Open: 7.90
Bid: 7.95
Ask: 7.96
Options:

Call Options: VIP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1418J1 6.80 0.00 6.40 1661.0 7.50 1376.0 0.0 0
2.00 VIP1418J2 5.50 0.00 5.40 210.0 6.60 78.0 0.0 0
3.00 VIP1418J3 4.70 0.00 4.50 92.0 5.40 42.0 0.0 0
4.00 VIP1418J4 3.80 0.00 3.50 138.0 4.40 55.0 0.0 0
5.00 VIP1418J5 2.80 0.00 2.50 1216.0 3.40 1135.0 0.0 0
6.00 VIP1418J6 1.80 0.00 1.70 472.0 2.25 403.0 0.0 0
7.00 VIP1418J7 0.90 0.00 0.75 739.0 1.10 202.0 0.0 0
8.00 VIP1418J8 0.20 0.00 0.10 1196.0 0.30 39.0 0.0 0
9.00 VIP1418J9 0.30 0.25 0.05 29.0 0.10 265.0 12.0 65
10.00 VIP1418J10 0.15 0.00 0.05 67.0 0.30 659.0 0.0 0
11.00 VIP1418J11 0.25 0.00 0.00 0.0 0.35 208.0 0.0 0
12.00 VIP1418J12 0.25 0.00 0.00 0.0 0.35 52.0 0.0 0
13.00 VIP1418J13 0.25 0.00 0.00 0.0 0.35 52.0 0.0 0
14.00 VIP1418J14 0.25 0.00 0.00 0.0 0.35 52.0 0.0 0
15.00 VIP1418J15 0.25 0.00 0.00 0.0 0.35 52.0 0.0 0
16.00 VIP1418J16 0.25 0.00 0.00 0.0 0.15 374.0 0.0 0

Put Options: VIP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 VIP1418V1 0.25 0.00 0.00 0.0 0.10 155.0 0.0 0
2.00 VIP1418V2 0.25 0.00 0.00 0.0 0.35 402.0 0.0 0
3.00 VIP1418V3 0.25 0.00 0.00 0.0 0.35 449.0 0.0 0
4.00 VIP1418V4 0.25 0.00 0.00 0.0 0.25 135.0 0.0 0
5.00 VIP1418V5 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0
6.00 VIP1418V6 0.10 0.00 0.00 0.0 0.35 1376.0 0.0 0
7.00 VIP1418V7 0.15 0.00 0.00 0.0 0.10 200.0 0.0 0
8.00 VIP1418V8 0.30 0.05 0.15 1927.0 0.40 112.0 1.0 33
9.00 VIP1418V9 0.60 -0.20 0.80 904.0 1.35 334.0 5.0 21
10.00 VIP1418V10 1.75 0.00 1.80 114.0 2.35 52.0 0.0 0
11.00 VIP1418V11 2.60 0.00 2.60 1241.0 3.50 708.0 0.0 0
12.00 VIP1418V12 3.60 0.00 3.60 42.0 4.50 78.0 0.0 0
13.00 VIP1418V13 4.60 0.00 4.60 42.0 5.50 78.0 0.0 0
14.00 VIP1418V14 5.50 0.00 5.50 42.0 6.70 52.0 0.0 0
15.00 VIP1418V15 6.50 0.00 6.50 42.0 7.70 52.0 0.0 0
16.00 VIP1418V16 7.50 0.00 7.50 1297.0 8.50 687.0 0.0 0